Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1923 | 1932 | 1904 | 1909 | 0 | -16.56(-0.86%) |
Sep 27, 2012 | 1930 | 1941 | 1910 | 1925 | 0 | +3.22(+0.17%) |
Sep 26, 2012 | 1922 | 1946 | 1904 | 1922 | 0 | -3.24(-0.17%) |
Sep 25, 2012 | 1950 | 1965 | 1923 | 1925 | 0 | -14.20(-0.73%) |
Sep 24, 2012 | 1927 | 1951 | 1913 | 1940 | 0 | +2.54(+0.13%) |
Sep 21, 2012 | 1944 | 1953 | 1929 | 1937 | 0 | -2.74(-0.14%) |
Sep 20, 2012 | 1918 | 1945 | 1913 | 1940 | 0 | +14.93(+0.78%) |
Sep 19, 2012 | 1915 | 1931 | 1912 | 1925 | 0 | +5.91(+0.31%) |
Sep 18, 2012 | 1905 | 1921 | 1901 | 1919 | 0 | +8.03(+0.42%) |
Sep 17, 2012 | 1908 | 1916 | 1899 | 1911 | 0 | +0.34(+0.02%) |
Sep 14, 2012 | 1903 | 1916 | 1893 | 1911 | 0 | +13.91(+0.73%) |
Sep 13, 2012 | 1881 | 1909 | 1860 | 1897 | 0 | +22.50(+1.20%) |
Sep 12, 2012 | 1878 | 1893 | 1861 | 1874 | 0 | -1.82(-0.10%) |
Sep 11, 2012 | 1879 | 1890 | 1868 | 1876 | 0 | -7.09(-0.38%) |
Sep 10, 2012 | 1897 | 1903 | 1873 | 1883 | 0 | -14.25(-0.75%) |
Sep 07, 2012 | 1894 | 1908 | 1880 | 1897 | 0 | -6.59(-0.35%) |
Sep 06, 2012 | 1859 | 1905 | 1856 | 1904 | 0 | +55.07(+2.98%) |
Sep 05, 2012 | 1842 | 1860 | 1841 | 1849 | 0 | -0.18(-0.01%) |
Sep 04, 2012 | 1855 | 1863 | 1832 | 1849 | 0 | -20.10(-1.08%) |
Aug 31, 2012 | 1869 | 1869 | 1869 | 0 | +21.71(+1.18%) | |
Aug 30, 2012 | 1858 | 1864 | 1842 | 1847 | 0 | -18.89(-1.01%) |
Aug 29, 2012 | 1854 | 1871 | 1846 | 1866 | 0 | +19.58(+1.06%) |
Aug 27, 2012 | 1848 | 1860 | 1832 | 1847 | 0 | -5.87(-0.32%) |
Aug 24, 2012 | 1838 | 1857 | 1834 | 1853 | 0 | +12.97(+0.71%) |
Aug 23, 2012 | 1842 | 1849 | 1827 | 1840 | 0 | -10.63(-0.57%) |
Aug 22, 2012 | 1841 | 1862 | 1836 | 1850 | 0 | -0.73(-0.04%) |
Aug 21, 2012 | 1854 | 1866 | 1836 | 1851 | 0 | -4.59(-0.25%) |
Aug 20, 2012 | 1858 | 1863 | 1847 | 1856 | 0 | -7.52(-0.40%) |
Aug 17, 2012 | 1860 | 1864 | 1846 | 1863 | 0 | +9.07(+0.49%) |
Aug 16, 2012 | 1833 | 1862 | 1829 | 1854 | 0 | +26.72(+1.46%) |
Aug 15, 2012 | 1827 | 1838 | 1817 | 1827 | 0 | +1.25(+0.07%) |
Aug 14, 2012 | 1822 | 1840 | 1811 | 1826 | 0 | +0.37(+0.02%) |
Aug 13, 2012 | 1810 | 1828 | 1803 | 1826 | 0 | +19.07(+1.06%) |
Aug 11, 2012 | 1806 | 1814 | 1794 | 1807 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1806 | 1814 | 1794 | 1807 | 0 | -3.26(-0.18%) |
Aug 09, 2012 | 1808 | 1820 | 1802 | 1810 | 0 | +6.22(+0.34%) |
Aug 08, 2012 | 1796 | 1813 | 1792 | 1804 | 0 | +4.40(+0.24%) |
Aug 07, 2012 | 1794 | 1807 | 1781 | 1799 | 0 | +8.54(+0.48%) |
Aug 06, 2012 | 1789 | 1804 | 1782 | 1791 | 0 | +8.83(+0.50%) |
Aug 03, 2012 | 1773 | 1791 | 1766 | 1782 | 0 | +34.11(+1.95%) |
Aug 02, 2012 | 1745 | 1770 | 1734 | 1748 | 0 | -12.27(-0.70%) |
Aug 01, 2012 | 1772 | 1776 | 1751 | 1760 | 0 | -2.47(-0.14%) |
Jul 31, 2012 | 1758 | 1775 | 1752 | 1763 | 0 | -5.28(-0.30%) |
Jul 30, 2012 | 1776 | 1786 | 1758 | 1768 | 0 | -7.09(-0.40%) |
Jul 27, 2012 | 1747 | 1778 | 1735 | 1775 | 0 | +45.61(+2.64%) |
Jul 26, 2012 | 1734 | 1745 | 1723 | 1729 | 0 | +17.82(+1.04%) |
Jul 25, 2012 | 1727 | 1735 | 1707 | 1711 | 0 | -11.03(-0.64%) |
Jul 24, 2012 | 1734 | 1742 | 1710 | 1723 | 0 | -13.49(-0.78%) |
Jul 23, 2012 | 1730 | 1750 | 1707 | 1736 | 0 | -24.78(-1.41%) |
Jul 20, 2012 | 1790 | 1797 | 1744 | 1761 | 0 | -0.02(-0.00%) |
Jul 19, 2012 | 1748 | 1772 | 1743 | 1761 | 0 | +21.40(+1.23%) |
Jul 18, 2012 | 1705 | 1743 | 1699 | 1739 | 0 | +32.86(+1.93%) |
Jul 17, 2012 | 1708 | 1718 | 1681 | 1707 | 0 | +9.91(+0.58%) |
Jul 16, 2012 | 1700 | 1705 | 1679 | 1697 | 0 | +0.02(+0.00%) |
Jul 14, 2012 | 1669 | 1703 | 1664 | 1697 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1669 | 1703 | 1664 | 1697 | 0 | +34.01(+2.05%) |
Jul 12, 2012 | 1678 | 1684 | 1650 | 1663 | 0 | -24.85(-1.47%) |
Jul 11, 2012 | 1708 | 1710 | 1674 | 1687 | 0 | -27.49(-1.60%) |
Jul 10, 2012 | 1737 | 1744 | 1703 | 1715 | 0 | -14.13(-0.82%) |
Jul 09, 2012 | 1732 | 1740 | 1716 | 1729 | 0 | -6.62(-0.38%) |
Jul 06, 2012 | 1758 | 1763 | 1724 | 1736 | 0 | -29.54(-1.67%) |
Jul 05, 2012 | 1753 | 1773 | 1745 | 1765 | 0 | +6.83(+0.39%) |
Jul 03, 2012 | 1758 | 1758 | 1758 | 0 | +15.37(+0.88%) |